China Petroleum & Chemical Corp Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	4.060	4.120	4.050	4.110	3.395	165,614,522
2022-10-31	4.200	4.210	4.060	4.070	3.362	317,899,968
2022-10-28	4.290	4.330	4.260	4.280	3.535	131,060,934
2022-10-27	4.240	4.300	4.240	4.280	3.535	116,576,458
2022-10-26	4.280	4.300	4.230	4.230	3.494	135,932,629
2022-10-25	4.330	4.340	4.280	4.280	3.535	115,039,606
2022-10-24	4.350	4.360	4.270	4.330	3.576	199,167,466
2022-10-21	4.270	4.350	4.260	4.340	3.585	152,043,071
2022-10-20	4.250	4.280	4.250	4.270	3.527	79,589,042
2022-10-19	4.280	4.300	4.250	4.260	3.518	102,566,883
2022-10-18	4.300	4.310	4.280	4.290	3.543	81,421,227
2022-10-17	4.310	4.320	4.270	4.290	3.543	114,887,375
2022-10-14	4.310	4.350	4.300	4.330	3.576	110,284,245
2022-10-13	4.340	4.350	4.250	4.280	3.535	146,150,155
2022-10-12	4.310	4.350	4.300	4.340	3.585	105,106,326
2022-10-11	4.330	4.360	4.300	4.320	3.568	120,276,825
2022-10-10	4.350	4.390	4.320	4.340	3.585	176,475,714
2022-09-30	4.270	4.300	4.250	4.290	3.543	93,335,645
2022-09-29	4.300	4.330	4.230	4.260	3.518	112,390,250
2022-09-28	4.290	4.320	4.250	4.250	3.510	91,599,103
2022-09-27	4.270	4.300	4.210	4.280	3.535	158,932,721
2022-09-26	4.400	4.410	4.270	4.270	3.527	253,900,239
2022-09-23	4.400	4.550	4.390	4.470	3.692	254,647,626
2022-09-22	4.270	4.400	4.260	4.390	3.626	242,071,140
2022-09-21	4.210	4.260	4.180	4.250	3.510	109,820,265
2022-09-20	4.230	4.270	4.200	4.220	3.485	117,637,777
2022-09-19	4.160	4.210	4.130	4.180	3.452	151,860,313
2022-09-16	4.380	4.400	4.300	4.300	3.419	184,693,546
2022-09-15	4.400	4.440	4.370	4.400	3.499	150,419,531
2022-09-14	4.400	4.420	4.360	4.380	3.483	141,726,985
2022-09-13	4.480	4.490	4.410	4.430	3.523	166,910,015
2022-09-09	4.410	4.460	4.400	4.450	3.539	135,970,669
2022-09-08	4.390	4.460	4.360	4.410	3.507	164,593,246
2022-09-07	4.390	4.420	4.380	4.410	3.507	117,898,386
2022-09-06	4.350	4.420	4.340	4.410	3.507	210,832,546
2022-09-05	4.260	4.350	4.260	4.340	3.451	195,804,165
2022-09-02	4.230	4.260	4.220	4.260	3.388	98,305,593
2022-09-01	4.240	4.270	4.220	4.230	3.364	107,229,090
2022-08-31	4.270	4.280	4.220	4.270	3.395	185,683,753
2022-08-30	4.270	4.310	4.240	4.290	3.411	178,907,493
2022-08-29	4.270	4.300	4.240	4.260	3.388	189,544,074
2022-08-26	4.250	4.270	4.210	4.250	3.380	167,721,261
2022-08-25	4.170	4.230	4.170	4.230	3.364	141,691,025
2022-08-24	4.210	4.230	4.160	4.160	3.308	109,371,896
2022-08-23	4.170	4.200	4.160	4.190	3.332	105,610,155
2022-08-22	4.140	4.180	4.140	4.170	3.316	100,529,117
2022-08-19	4.130	4.160	4.120	4.140	3.292	95,303,641
2022-08-18	4.150	4.160	4.120	4.130	3.284	62,109,166
2022-08-17	4.130	4.150	4.120	4.150	3.300	60,194,626
2022-08-16	4.130	4.130	4.110	4.120	3.276	54,210,381
2022-08-15	4.130	4.150	4.110	4.140	3.292	88,645,969
2022-08-12	4.140	4.160	4.140	4.150	3.300	96,861,479
2022-08-11	4.130	4.140	4.120	4.140	3.292	70,941,297
2022-08-10	4.110	4.130	4.090	4.110	3.268	60,379,213
2022-08-09	4.110	4.120	4.090	4.110	3.268	60,893,659
2022-08-08	4.080	4.110	4.070	4.100	3.260	59,881,670
2022-08-05	4.070	4.090	4.050	4.080	3.244	58,444,934
2022-08-04	4.070	4.080	4.050	4.070	3.236	68,047,725
2022-08-03	4.070	4.100	4.060	4.060	3.228	67,214,451
2022-08-02	4.090	4.100	4.040	4.080	3.244	146,218,040

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.1050 CNY
2026-06-17	0.1120 CNY
2025-09-12	0.0880 CNY
2025-06-18	0.1400 CNY
2024-09-13	0.1460 CNY
2024-07-16	0.2000 CNY
2023-09-15	0.1450 CNY
2023-06-21	0.1950 CNY
2022-09-19	0.1600 CNY
2022-06-10	0.3100 CNY
2021-09-17	0.1600 CNY
2021-06-17	0.1300 CNY
2020-10-23	0.0700 CNY
2020-06-10	0.1900 CNY
2019-09-17	0.1200 CNY
2019-06-11	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.